시장 데이터를 불러오는 중
전체 종목
KR모터스 과거 주가
000040.KS · KOSPI
주요 제품·사업: 이륜차(오토바이) 제조,도매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
000040.KS · KOSPI
주요 제품·사업: 이륜차(오토바이) 제조,도매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩997 | ₩1,017 | ₩992 | ₩992 | -0.50% | 1.6만 |
| 2026.10.07 | ₩1,025 | ₩1,033 | ₩969 | ₩997 | -2.73% | 2.7만 |
| 2026.10.06 | ₩1,010 | ₩1,085 | ₩1,010 | ₩1,024 | +1.39% | 2.3만 |
| 2026.10.02 | ₩1,020 | ₩1,020 | ₩1,002 | ₩1,009 | -1.08% | 2.7만 |
| 2026.10.01 | ₩1,004 | ₩1,038 | ₩1,004 | ₩1,020 | +1.59% | 2.7만 |
| 2026.09.30 | ₩1,025 | ₩1,042 | ₩1,001 | ₩1,029 | +0.39% | 2.2만 |
| 2026.09.29 | ₩1,050 | ₩1,060 | ₩1,010 | ₩1,036 | -1.33% | 1.9만 |
| 2026.09.28 | ₩1,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,011 |
| ₩1,028 |
| -0.19% |
| 2.5만 |
| 2026.09.23 | ₩1,141 | ₩1,141 | ₩1,018 | ₩1,028 | -9.90% | 3만 |
|---|
| 2026.09.22 | ₩1,064 | ₩1,065 | ₩1,005 | ₩1,010 | -5.08% | 3.4만 |
|---|
| 2026.09.21 | ₩1,097 | ₩1,115 | ₩1,032 | ₩1,043 | -4.92% | 2.5만 |
|---|
| 2026.09.18 | ₩1,098 | ₩1,110 | ₩1,089 | ₩1,097 | -0.09% | 1.8만 |
|---|
| 2026.09.17 | ₩1,100 | ₩1,102 | ₩1,080 | ₩1,101 | +0.09% | 2만 |
|---|
| 2026.09.16 | ₩1,144 | ₩1,144 | ₩1,062 | ₩1,100 | -3.85% | 1.1만 |
|---|
| 2026.09.15 | ₩1,101 | ₩1,160 | ₩1,077 | ₩1,106 | +0.45% | 3.4만 |
|---|
| 2026.09.14 | ₩1,100 | ₩1,148 | ₩1,047 | ₩1,101 | +0.09% | 3.7만 |
|---|
| 2026.09.11 | ₩1,170 | ₩1,172 | ₩1,082 | ₩1,152 | -1.54% | 12.5만 |
|---|
| 2026.09.10 | ₩1,175 | ₩1,185 | ₩1,139 | ₩1,151 | -2.04% | 3만 |
|---|
| 2026.09.09 | ₩1,177 | ₩1,208 | ₩1,163 | ₩1,181 | +0.34% | 5.3만 |
|---|
| 2026.09.08 | ₩1,271 | ₩1,314 | ₩1,155 | ₩1,177 | -7.40% | 16.5만 |
|---|
| 2026.09.07 | ₩1,310 | ₩1,310 | ₩1,310 | ₩1,310 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩1,387 | ₩1,439 | ₩1,300 | ₩1,310 | -5.55% | 9.9만 |
|---|
| 2026.09.03 | ₩1,418 | ₩1,468 | ₩1,398 | ₩1,401 | -1.20% | 4.7만 |
|---|
| 2026.09.02 | ₩1,370 | ₩1,455 | ₩1,370 | ₩1,430 | +4.38% | 4.1만 |
|---|
| 2026.09.01 | ₩1,463 | ₩1,463 | ₩1,420 | ₩1,459 | -0.27% | 4.1만 |
|---|
| 2026.08.31 | ₩1,481 | ₩1,539 | ₩1,425 | ₩1,456 | -1.69% | 9.3만 |
|---|
| 2026.08.28 | ₩1,370 | ₩1,490 | ₩1,363 | ₩1,481 | +8.10% | 15.3만 |
|---|
| 2026.08.27 | ₩1,303 | ₩1,402 | ₩1,303 | ₩1,356 | +4.07% | 5.7만 |
|---|
| 2026.08.26 | ₩1,338 | ₩1,360 | ₩1,316 | ₩1,360 | +1.64% | 3.8만 |
|---|
| 2026.08.25 | ₩1,319 | ₩1,343 | ₩1,286 | ₩1,338 | +1.44% | 4.5만 |
|---|
| 2026.08.24 | ₩1,337 | ₩1,420 | ₩1,317 | ₩1,319 | -1.35% | 6.4만 |
|---|
| 2026.08.21 | ₩1,354 | ₩1,393 | ₩1,305 | ₩1,314 | -2.95% | 9만 |
|---|
| 2026.08.20 | ₩1,420 | ₩1,421 | ₩1,331 | ₩1,354 | -4.65% | 9.5만 |
|---|
| 2026.08.19 | ₩1,538 | ₩1,581 | ₩1,359 | ₩1,418 | -7.80% | 63.4만 |
|---|
| 2026.08.18 | ₩1,235 | ₩1,587 | ₩1,160 | ₩1,587 | +28.50% | 111만 |
|---|
| 2026.08.14 | ₩1,229 | ₩1,229 | ₩1,205 | ₩1,221 | -0.65% | 1.7만 |
|---|
| 2026.08.13 | ₩1,232 | ₩1,243 | ₩1,220 | ₩1,228 | -0.32% | 4.8만 |
|---|
| 2026.08.12 | ₩1,225 | ₩1,261 | ₩1,225 | ₩1,231 | +0.49% | 1.6만 |
|---|
| 2026.08.11 | ₩1,226 | ₩1,241 | ₩1,216 | ₩1,225 | -0.08% | 2.4만 |
|---|
| 2026.08.10 | ₩1,231 | ₩1,231 | ₩1,212 | ₩1,226 | -0.41% | 3.7만 |
|---|
| 2026.08.07 | ₩1,259 | ₩1,262 | ₩1,206 | ₩1,235 | -1.91% | 3.2만 |
|---|
| 2026.08.06 | ₩1,247 | ₩1,260 | ₩1,186 | ₩1,250 | +0.24% | 2.8만 |
|---|
| 2026.08.05 | ₩1,248 | ₩1,265 | ₩1,230 | ₩1,247 | -0.08% | 4.1만 |
|---|
| 2026.08.04 | ₩1,240 | ₩1,250 | ₩1,218 | ₩1,248 | +0.65% | 2.4만 |
|---|
| 2026.08.03 | ₩1,223 | ₩1,249 | ₩1,209 | ₩1,240 | +1.39% | 4만 |
|---|
| 2026.07.31 | ₩1,240 | ₩1,240 | ₩1,160 | ₩1,235 | -0.40% | 5.5만 |
|---|
| 2026.07.30 | ₩1,082 | ₩1,230 | ₩1,080 | ₩1,195 | +10.44% | 11.9만 |
|---|
| 2026.07.29 | ₩1,040 | ₩1,141 | ₩1,010 | ₩1,114 | +7.12% | 14.3만 |
|---|
| 2026.07.28 | ₩1,010 | ₩1,281 | ₩953 | ₩1,047 | +3.66% | 25.5만 |
|---|
| 2026.07.27 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩1,335 | ₩1,335 | ₩1,335 | ₩1,335 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩1,325 | ₩1,405 | ₩1,305 | ₩1,335 | +0.75% | 5.8만 |
|---|
| 2026.07.01 | ₩1,385 | ₩1,415 | ₩1,330 | ₩1,365 | -1.44% | 3.7만 |
|---|
| 2026.06.30 | ₩1,325 | ₩1,400 | ₩1,320 | ₩1,385 | +4.53% | 3.4만 |
|---|
| 2026.06.29 | ₩1,290 | ₩1,365 | ₩1,280 | ₩1,340 | +3.88% | 7.2만 |
|---|
| 2026.06.26 | ₩1,375 | ₩1,400 | ₩1,250 | ₩1,290 | -6.18% | 5.9만 |
|---|
| 2026.06.25 | ₩1,435 | ₩1,470 | ₩1,335 | ₩1,375 | -4.18% | 7.5만 |
|---|
| 2026.06.24 | ₩1,350 | ₩1,480 | ₩1,350 | ₩1,425 | +5.56% | 5.2만 |
|---|
| 2026.06.23 | ₩1,490 | ₩1,495 | ₩1,345 | ₩1,365 | -8.39% | 6.5만 |
|---|
| 2026.06.22 | ₩1,535 | ₩1,565 | ₩1,450 | ₩1,490 | -2.93% | 4만 |
|---|
| 2026.06.19 | ₩1,675 | ₩1,675 | ₩1,515 | ₩1,535 | -8.36% | 5.5만 |
|---|
| 2026.06.18 | ₩1,715 | ₩1,715 | ₩1,630 | ₩1,675 | -2.33% | 2.3만 |
|---|
| 2026.06.17 | ₩1,695 | ₩1,745 | ₩1,645 | ₩1,715 | +1.18% | 3.6만 |
|---|
| 2026.06.16 | ₩1,705 | ₩1,750 | ₩1,670 | ₩1,695 | -0.59% | 2.4만 |
|---|
| 2026.06.15 | ₩1,705 | ₩1,765 | ₩1,625 | ₩1,700 | -0.29% | 1.8만 |
|---|
| 2026.06.12 | ₩1,710 | ₩1,800 | ₩1,685 | ₩1,705 | -0.29% | 3만 |
|---|
| 2026.06.11 | ₩1,635 | ₩1,725 | ₩1,575 | ₩1,700 | +3.98% | 2.5만 |
|---|
| 2026.06.10 | ₩1,620 | ₩1,735 | ₩1,590 | ₩1,635 | +0.93% | 1 |
|---|
| 2026.06.09 | ₩1,600 | ₩1,745 | ₩1,600 | ₩1,620 | +1.25% | 3.2만 |
|---|
| 2026.06.08 | ₩1,700 | ₩1,705 | ₩1,555 | ₩1,595 | -6.18% | 1.8만 |
|---|
| 2026.06.05 | ₩1,655 | ₩1,820 | ₩1,510 | ₩1,725 | +4.23% | 9.3만 |
|---|
| 2026.06.04 | ₩1,700 | ₩1,700 | ₩1,645 | ₩1,660 | -2.35% | 1.7만 |
|---|
| 2026.06.02 | ₩1,665 | ₩1,715 | ₩1,600 | ₩1,670 | +0.30% | 3만 |
|---|
| 2026.06.01 | ₩1,670 | ₩1,840 | ₩1,625 | ₩1,650 | -1.20% | 14.2만 |
|---|
| 2026.05.29 | ₩1,800 | ₩1,810 | ₩1,670 | ₩1,670 | -7.22% | 3.7만 |
|---|
| 2026.05.28 | ₩1,775 | ₩1,810 | ₩1,700 | ₩1,750 | -1.41% | 2.7만 |
|---|
| 2026.05.27 | ₩1,875 | ₩1,875 | ₩1,730 | ₩1,755 | -6.40% | 7.1만 |
|---|
| 2026.05.26 | ₩2,010 | ₩2,010 | ₩1,855 | ₩1,865 | -7.21% | 3.1만 |
|---|
| 2026.05.22 | ₩1,920 | ₩2,040 | ₩1,900 | ₩1,925 | +0.26% | 3.4만 |
|---|
| 2026.05.21 | ₩1,845 | ₩2,100 | ₩1,845 | ₩1,920 | +4.07% | 17.3만 |
|---|
| 2026.05.20 | ₩1,850 | ₩1,865 | ₩1,775 | ₩1,845 | -0.27% | 3.5만 |
|---|
| 2026.05.19 | ₩1,980 | ₩1,980 | ₩1,855 | ₩1,855 | -6.31% | 3.5만 |
|---|
| 2026.05.18 | ₩1,980 | ₩1,980 | ₩1,825 | ₩1,975 | -0.25% | 5.5만 |
|---|
| 2026.05.15 | ₩1,990 | ₩2,000 | ₩1,890 | ₩1,890 | -5.03% | 7.7만 |
|---|
| 2026.05.14 | ₩1,970 | ₩2,050 | ₩1,965 | ₩1,990 | +1.02% | 3.5만 |
|---|
| 2026.05.13 | ₩2,115 | ₩2,115 | ₩1,965 | ₩1,965 | -7.09% | 4.8만 |
|---|
| 2026.05.12 | ₩1,950 | ₩2,180 | ₩1,930 | ₩2,015 | +3.33% | 11.2만 |
|---|
| 2026.05.11 | ₩2,065 | ₩2,070 | ₩1,925 | ₩1,950 | -5.57% | 9.1만 |
|---|
| 2026.05.08 | ₩2,125 | ₩2,170 | ₩2,065 | ₩2,065 | -2.82% | 2.4만 |
|---|
| 2026.05.07 | ₩2,130 | ₩2,130 | ₩2,045 | ₩2,120 | -0.47% | 5.4만 |
|---|
| 2026.05.06 | ₩2,180 | ₩2,220 | ₩2,105 | ₩2,130 | -2.29% | 5.4만 |
|---|
| 2026.05.04 | ₩2,200 | ₩2,250 | ₩2,135 | ₩2,180 | -0.91% | 2.8만 |
|---|
| 2026.04.30 | ₩2,220 | ₩2,220 | ₩2,140 | ₩2,155 | -2.93% | 4.2만 |
|---|
| 2026.04.29 | ₩2,235 | ₩2,330 | ₩2,150 | ₩2,210 | -1.12% | 4.6만 |
|---|
| 2026.04.28 | ₩2,265 | ₩2,310 | ₩2,180 | ₩2,235 | -1.32% | 5.3만 |
|---|
| 2026.04.27 | ₩2,350 | ₩2,350 | ₩2,240 | ₩2,240 | -4.68% | 2.3만 |
|---|
| 2026.04.24 | ₩2,385 | ₩2,400 | ₩2,225 | ₩2,250 | -5.66% | 3.8만 |
|---|
| 2026.04.23 | ₩2,335 | ₩2,365 | ₩2,265 | ₩2,285 | -2.14% | 4.2만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,410 | ₩2,285 | ₩2,350 | +2.17% | 7.7만 |
|---|
| 2026.04.21 | ₩2,300 | ₩2,325 | ₩2,250 | ₩2,285 | -0.65% | 5.2만 |
|---|
| 2026.04.20 | ₩2,375 | ₩2,405 | ₩2,290 | ₩2,300 | -3.16% | 4.7만 |
|---|
| 2026.04.17 | ₩2,280 | ₩2,450 | ₩2,275 | ₩2,375 | +4.17% | 9.9만 |
|---|
| 2026.04.16 | ₩2,305 | ₩2,350 | ₩2,275 | ₩2,280 | -1.08% | 5.3만 |
|---|
| 2026.04.15 | ₩2,250 | ₩2,415 | ₩2,230 | ₩2,305 | +2.44% | 9.2만 |
|---|
| 2026.04.14 | ₩2,190 | ₩2,350 | ₩2,145 | ₩2,235 | +2.05% | 10만 |
|---|
| 2026.04.13 | ₩2,130 | ₩2,300 | ₩2,130 | ₩2,185 | +2.58% | 9.2만 |
|---|
| 2026.04.10 | ₩2,185 | ₩2,245 | ₩2,125 | ₩2,150 | -1.60% | 10.9만 |
|---|
| 2026.04.09 | ₩2,025 | ₩2,575 | ₩2,025 | ₩2,185 | +7.90% | 116.1만 |
|---|
| 2026.04.08 | ₩2,145 | ₩2,145 | ₩2,035 | ₩2,065 | -3.73% | 3.1만 |
|---|
| 2026.04.07 | ₩2,050 | ₩2,100 | ₩2,025 | ₩2,040 | -0.49% | 2.6만 |
|---|
| 2026.04.06 | ₩2,105 | ₩2,110 | ₩2,025 | ₩2,025 | -3.80% | 2.5만 |
|---|
| 2026.04.03 | ₩2,070 | ₩2,130 | ₩2,055 | ₩2,105 | +1.69% | 2.5만 |
|---|
| 2026.04.02 | ₩2,060 | ₩2,110 | ₩2,015 | ₩2,065 | +0.24% | 3.2만 |
|---|
| 2026.04.01 | ₩2,185 | ₩2,185 | ₩1,975 | ₩2,110 | -3.43% | 5.5만 |
|---|
| 2026.03.31 | ₩2,030 | ₩2,195 | ₩1,995 | ₩2,085 | +2.71% | 11.6만 |
|---|
| 2026.03.30 | ₩1,985 | ₩2,050 | ₩1,955 | ₩2,015 | +1.51% | 3.3만 |
|---|
| 2026.03.27 | ₩2,015 | ₩2,015 | ₩1,955 | ₩1,990 | -1.24% | 1.7만 |
|---|
| 2026.03.26 | ₩2,000 | ₩2,025 | ₩1,970 | ₩2,020 | +1.00% | 2.2만 |
|---|
| 2026.03.25 | ₩2,000 | ₩2,020 | ₩1,975 | ₩2,000 | 0.00% | 2.2만 |
|---|
| 2026.03.24 | ₩2,040 | ₩2,075 | ₩1,955 | ₩2,000 | -1.96% | 3.6만 |
|---|
| 2026.03.23 | ₩2,015 | ₩2,070 | ₩2,015 | ₩2,015 | 0.00% | 4.5만 |
|---|
| 2026.03.20 | ₩1,895 | ₩2,140 | ₩1,895 | ₩2,010 | +6.07% | 16.1만 |
|---|
| 2026.03.19 | ₩1,915 | ₩1,915 | ₩1,865 | ₩1,895 | -1.04% | 2만 |
|---|
| 2026.03.18 | ₩1,905 | ₩1,920 | ₩1,875 | ₩1,910 | +0.26% | 3.8만 |
|---|
| 2026.03.17 | ₩1,900 | ₩1,915 | ₩1,880 | ₩1,905 | +0.26% | 2.9만 |
|---|
| 2026.03.16 | ₩1,900 | ₩1,900 | ₩1,835 | ₩1,885 | -0.79% | 1.6만 |
|---|
| 2026.03.13 | ₩1,840 | ₩1,885 | ₩1,825 | ₩1,885 | +2.45% | 8.2만 |
|---|
| 2026.03.12 | ₩1,850 | ₩1,870 | ₩1,825 | ₩1,850 | 0.00% | 2.4만 |
|---|
| 2026.03.11 | ₩1,845 | ₩1,890 | ₩1,825 | ₩1,845 | 0.00% | 3.6만 |
|---|
| 2026.03.10 | ₩1,860 | ₩1,935 | ₩1,825 | ₩1,840 | -1.08% | 2.2만 |
|---|
| 2026.03.09 | ₩1,885 | ₩1,990 | ₩1,815 | ₩1,850 | -1.86% | 3.6만 |
|---|
| 2026.03.06 | ₩1,825 | ₩1,895 | ₩1,820 | ₩1,885 | +3.29% | 4.7만 |
|---|
| 2026.03.05 | ₩1,780 | ₩1,895 | ₩1,780 | ₩1,825 | +2.53% | 3.4만 |
|---|
| 2026.03.04 | ₩1,925 | ₩1,925 | ₩1,755 | ₩1,760 | -8.57% | 9.7만 |
|---|
| 2026.03.03 | ₩1,980 | ₩1,995 | ₩1,925 | ₩1,925 | -2.78% | 5.5만 |
|---|
| 2026.02.27 | ₩2,010 | ₩2,010 | ₩1,965 | ₩1,980 | -1.49% | 5.1만 |
|---|
| 2026.02.26 | ₩2,015 | ₩2,055 | ₩1,980 | ₩2,010 | -0.25% | 5.5만 |
|---|
| 2026.02.25 | ₩2,055 | ₩2,090 | ₩2,000 | ₩2,010 | -2.19% | 5만 |
|---|
| 2026.02.24 | ₩1,970 | ₩2,055 | ₩1,965 | ₩2,050 | +4.06% | 5.7만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,060 | ₩1,975 | ₩1,985 | -3.17% | 7만 |
|---|
| 2026.02.20 | ₩2,005 | ₩2,025 | ₩1,980 | ₩2,020 | +0.75% | 6.7만 |
|---|
| 2026.02.19 | ₩2,075 | ₩2,090 | ₩2,010 | ₩2,030 | -2.17% | 4.9만 |
|---|
| 2026.02.13 | ₩2,105 | ₩2,110 | ₩2,045 | ₩2,070 | -1.66% | 5만 |
|---|
| 2026.02.12 | ₩2,145 | ₩2,155 | ₩2,100 | ₩2,105 | -1.86% | 3.1만 |
|---|
| 2026.02.11 | ₩2,150 | ₩2,155 | ₩2,100 | ₩2,115 | -1.63% | 3.2만 |
|---|
| 2026.02.10 | ₩2,160 | ₩2,200 | ₩2,130 | ₩2,130 | -1.39% | 3.7만 |
|---|
| 2026.02.09 | ₩2,240 | ₩2,240 | ₩2,140 | ₩2,160 | -3.57% | 4.4만 |
|---|
| 2026.02.06 | ₩2,240 | ₩2,250 | ₩2,085 | ₩2,195 | -2.01% | 8.7만 |
|---|
| 2026.02.05 | ₩2,175 | ₩2,245 | ₩2,150 | ₩2,150 | -1.15% | 4.8만 |
|---|
| 2026.02.04 | ₩2,150 | ₩2,205 | ₩2,140 | ₩2,155 | +0.23% | 4.4만 |
|---|
| 2026.02.03 | ₩2,100 | ₩2,150 | ₩2,090 | ₩2,140 | +1.90% | 2.5만 |
|---|
| 2026.02.02 | ₩2,150 | ₩2,175 | ₩2,070 | ₩2,080 | -3.26% | 4.6만 |
|---|
| 2026.01.30 | ₩2,235 | ₩2,330 | ₩2,110 | ₩2,150 | -3.80% | 3.6만 |
|---|
| 2026.01.29 | ₩2,225 | ₩2,255 | ₩2,075 | ₩2,235 | +0.45% | 6.7만 |
|---|
| 2026.01.28 | ₩2,245 | ₩2,245 | ₩2,185 | ₩2,220 | -1.11% | 5.2만 |
|---|
| 2026.01.27 | ₩2,260 | ₩2,265 | ₩2,200 | ₩2,245 | -0.66% | 2.9만 |
|---|
| 2026.01.26 | ₩2,255 | ₩2,265 | ₩2,205 | ₩2,260 | +0.22% | 2.7만 |
|---|
| 2026.01.23 | ₩2,270 | ₩2,300 | ₩2,200 | ₩2,270 | 0.00% | 6.8만 |
|---|
| 2026.01.22 | ₩2,300 | ₩2,300 | ₩2,165 | ₩2,270 | -1.30% | 10.3만 |
|---|
| 2026.01.21 | ₩2,105 | ₩2,275 | ₩2,025 | ₩2,250 | +6.89% | 12.5만 |
|---|
| 2026.01.20 | ₩2,025 | ₩2,145 | ₩2,020 | ₩2,070 | +2.22% | 3.7만 |
|---|
| 2026.01.19 | ₩2,015 | ₩2,025 | ₩1,980 | ₩2,015 | 0.00% | 3.6만 |
|---|
| 2026.01.16 | ₩2,025 | ₩2,045 | ₩2,000 | ₩2,015 | -0.49% | 3.3만 |
|---|
| 2026.01.15 | ₩2,035 | ₩2,035 | ₩2,000 | ₩2,020 | -0.74% | 2.8만 |
|---|
| 2026.01.14 | ₩2,075 | ₩2,085 | ₩2,035 | ₩2,045 | -1.45% | 2.4만 |
|---|
| 2026.01.13 | ₩2,035 | ₩2,095 | ₩2,020 | ₩2,075 | +1.97% | 3.1만 |
|---|
| 2026.01.12 | ₩2,075 | ₩2,075 | ₩2,025 | ₩2,035 | -1.93% | 3.1만 |
|---|
| 2026.01.09 | ₩2,015 | ₩2,070 | ₩1,950 | ₩2,030 | +0.74% | 4만 |
|---|
| 2026.01.08 | ₩2,115 | ₩2,140 | ₩2,030 | ₩2,035 | -3.78% | 6.5만 |
|---|
| 2026.01.07 | ₩2,165 | ₩2,165 | ₩2,115 | ₩2,120 | -2.08% | 3.1만 |
|---|
| 2026.01.06 | ₩2,230 | ₩2,240 | ₩2,110 | ₩2,145 | -3.81% | 8.8만 |
|---|
| 2026.01.05 | ₩2,215 | ₩2,265 | ₩2,125 | ₩2,245 | +1.35% | 3.5만 |
|---|
| 2026.01.02 | ₩2,280 | ₩2,355 | ₩2,200 | ₩2,215 | -2.85% | 8.7만 |
|---|
| 2025.12.30 | ₩2,355 | ₩2,375 | ₩2,230 | ₩2,255 | -4.25% | 12.3만 |
|---|
| 2025.12.29 | ₩2,370 | ₩2,400 | ₩2,345 | ₩2,350 | -0.84% | 2.5만 |
|---|
| 2025.12.26 | ₩2,405 | ₩2,405 | ₩2,335 | ₩2,370 | -1.46% | 2.1만 |
|---|
| 2025.12.24 | ₩2,380 | ₩2,420 | ₩2,355 | ₩2,405 | +1.05% | 1.4만 |
|---|
| 2025.12.23 | ₩2,385 | ₩2,470 | ₩2,365 | ₩2,380 | -0.21% | 1.6만 |
|---|
| 2025.12.22 | ₩2,445 | ₩2,475 | ₩2,360 | ₩2,385 | -2.45% | 4.4만 |
|---|
| 2025.12.19 | ₩2,475 | ₩2,500 | ₩2,400 | ₩2,445 | -1.21% | 1.6만 |
|---|
| 2025.12.18 | ₩2,500 | ₩2,505 | ₩2,420 | ₩2,475 | -1.00% | 3만 |
|---|
| 2025.12.17 | ₩2,500 | ₩2,500 | ₩2,435 | ₩2,490 | -0.40% | 1.7만 |
|---|
| 2025.12.16 | ₩2,480 | ₩2,535 | ₩2,435 | ₩2,490 | +0.40% | 1.7만 |
|---|
| 2025.12.15 | ₩2,470 | ₩2,510 | ₩2,445 | ₩2,480 | +0.40% | 1.2만 |
|---|
| 2025.12.12 | ₩2,475 | ₩2,510 | ₩2,455 | ₩2,470 | -0.20% | 1.6만 |
|---|
| 2025.12.11 | ₩2,495 | ₩2,525 | ₩2,455 | ₩2,475 | -0.80% | 3.6만 |
|---|
| 2025.12.10 | ₩2,475 | ₩2,520 | ₩2,445 | ₩2,490 | +0.61% | 2.8만 |
|---|
| 2025.12.09 | ₩2,500 | ₩2,510 | ₩2,465 | ₩2,475 | -1.00% | 2만 |
|---|
| 2025.12.08 | ₩2,575 | ₩2,575 | ₩2,480 | ₩2,510 | -2.52% | 2.2만 |
|---|
| 2025.12.05 | ₩2,540 | ₩2,540 | ₩2,455 | ₩2,515 | -0.98% | 2만 |
|---|
| 2025.12.04 | ₩2,480 | ₩2,525 | ₩2,470 | ₩2,480 | 0.00% | 5.1만 |
|---|
| 2025.12.03 | ₩2,475 | ₩2,535 | ₩2,465 | ₩2,480 | +0.20% | 4.1만 |
|---|
| 2025.12.02 | ₩2,450 | ₩2,525 | ₩2,445 | ₩2,455 | +0.20% | 5.2만 |
|---|
| 2025.12.01 | ₩2,435 | ₩2,525 | ₩2,435 | ₩2,470 | +1.44% | 4.9만 |
|---|
| 2025.11.28 | ₩2,460 | ₩2,525 | ₩2,375 | ₩2,415 | -1.83% | 14.2만 |
|---|
| 2025.11.27 | ₩2,330 | ₩2,830 | ₩2,290 | ₩2,460 | +5.58% | 71.2만 |
|---|
| 2025.11.26 | ₩2,305 | ₩2,325 | ₩2,275 | ₩2,305 | 0.00% | 1.4만 |
|---|
| 2025.11.25 | ₩2,320 | ₩2,340 | ₩2,275 | ₩2,275 | -1.94% | 1.8만 |
|---|
| 2025.11.24 | ₩2,365 | ₩2,375 | ₩2,300 | ₩2,320 | -1.90% | 9.5천 |
|---|
| 2025.11.21 | ₩2,365 | ₩2,400 | ₩2,325 | ₩2,355 | -0.42% | 8.5천 |
|---|
| 2025.11.20 | ₩2,335 | ₩2,425 | ₩2,335 | ₩2,365 | +1.28% | 1.9만 |
|---|
| 2025.11.19 | ₩2,345 | ₩2,395 | ₩2,285 | ₩2,360 | +0.64% | 1.6만 |
|---|
| 2025.11.18 | ₩2,420 | ₩2,480 | ₩2,345 | ₩2,345 | -3.10% | 3.2만 |
|---|
| 2025.11.17 | ₩2,415 | ₩2,480 | ₩2,375 | ₩2,420 | +0.21% | 1.8만 |
|---|
| 2025.11.14 | ₩2,495 | ₩2,495 | ₩2,420 | ₩2,420 | -3.01% | 2.5만 |
|---|
| 2025.11.13 | ₩2,465 | ₩2,510 | ₩2,430 | ₩2,470 | +0.20% | 3만 |
|---|
| 2025.11.12 | ₩2,485 | ₩2,500 | ₩2,445 | ₩2,465 | -0.80% | 2.5만 |
|---|
| 2025.11.11 | ₩2,505 | ₩2,535 | ₩2,440 | ₩2,485 | -0.80% | 3.5만 |
|---|
| 2025.11.10 | ₩2,395 | ₩2,490 | ₩2,365 | ₩2,475 | +3.34% | 4.5만 |
|---|
| 2025.11.07 | ₩2,270 | ₩2,415 | ₩2,270 | ₩2,390 | +5.29% | 3.4만 |
|---|
| 2025.11.06 | ₩2,340 | ₩2,400 | ₩2,330 | ₩2,360 | +0.85% | 4만 |
|---|
| 2025.11.05 | ₩2,395 | ₩2,400 | ₩2,285 | ₩2,365 | -1.25% | 3.9만 |
|---|
| 2025.11.04 | ₩2,450 | ₩2,550 | ₩2,385 | ₩2,395 | -2.24% | 6.3만 |
|---|
| 2025.11.03 | ₩2,480 | ₩2,550 | ₩2,375 | ₩2,440 | -1.61% | 7.4만 |
|---|
| 2025.10.31 | ₩2,540 | ₩2,540 | ₩2,475 | ₩2,480 | -2.36% | 1.9만 |
|---|
| 2025.10.30 | ₩2,575 | ₩2,575 | ₩2,470 | ₩2,470 | -4.08% | 6.1만 |
|---|
| 2025.10.29 | ₩2,535 | ₩2,585 | ₩2,525 | ₩2,545 | +0.39% | 2.8만 |
|---|
| 2025.10.28 | ₩2,610 | ₩2,610 | ₩2,525 | ₩2,535 | -2.87% | 4만 |
|---|
| 2025.10.27 | ₩2,525 | ₩2,585 | ₩2,520 | ₩2,560 | +1.39% | 2.7만 |
|---|
| 2025.10.24 | ₩2,535 | ₩2,560 | ₩2,515 | ₩2,525 | -0.39% | 2.5만 |
|---|
| 2025.10.23 | ₩2,560 | ₩2,565 | ₩2,530 | ₩2,535 | -0.98% | 3만 |
|---|
| 2025.10.22 | ₩2,550 | ₩2,575 | ₩2,515 | ₩2,560 | +0.39% | 2.6만 |
|---|
| 2025.10.21 | ₩2,525 | ₩2,570 | ₩2,520 | ₩2,550 | +0.99% | 5.7만 |
|---|
| 2025.10.20 | ₩2,535 | ₩2,535 | ₩2,475 | ₩2,520 | -0.59% | 4.7만 |
|---|
| 2025.10.17 | ₩2,550 | ₩2,570 | ₩2,520 | ₩2,525 | -0.98% | 4만 |
|---|
| 2025.10.16 | ₩2,560 | ₩2,600 | ₩2,535 | ₩2,550 | -0.39% | 5.9만 |
|---|
| 2025.10.15 | ₩2,575 | ₩2,585 | ₩2,540 | ₩2,555 | -0.78% | 3.5만 |
|---|
| 2025.10.14 | ₩2,575 | ₩2,595 | ₩2,515 | ₩2,575 | 0.00% | 4.5만 |
|---|
| 2025.10.13 | ₩2,540 | ₩2,620 | ₩2,535 | ₩2,570 | +1.18% | 5.4만 |
|---|
| 2025.10.10 | ₩2,650 | ₩2,655 | ₩2,560 | ₩2,570 | -3.02% | 5.9만 |
|---|